決算new!
2024/05/13 発表
今期経常は2%増益、前期配当を5円増額・今期も85円継続へ
4042東証P貸借
業種 化学
東ソー 株価時系列データ
PTS
1,955
円
取引時間外
(23:45)
株価は20分ディレイ
リアルタイムに変更する
52週高値 | 52週安値 |
---|---|
2,239.0 (24/05/10) | 1,596.0 (23/06/01) |
年初来高値 | 年初来安値 |
---|---|
2,239.0 (24/05/10) | 1,784.5 (24/01/04) |
今月株価
日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
---|---|---|---|---|---|---|---|
24/05 | 2,157.0 | 2,239.0 | 1,902.5 | 1,949.0 | -230.5 | -10.6 | 26,345,000 |
月次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
---|---|---|---|---|---|---|---|
21/10 | 2,023.0 | 2,026.0 | 1,879.0 | 1,919.0 | -115.0 | -5.7 | 21,893,600 |
21/09 | 2,003.0 | 2,249.0 | 1,994.0 | 2,034.0 | +36.0 | +1.8 | 21,693,900 |
21/08 | 1,945.0 | 2,002.0 | 1,826.0 | 1,998.0 | +84.0 | +4.4 | 21,724,000 |
21/07 | 1,934.0 | 2,027.0 | 1,830.0 | 1,914.0 | -2.0 | -0.1 | 19,321,600 |
21/06 | 1,923.0 | 2,009.0 | 1,843.0 | 1,916.0 | +3.0 | +0.2 | 21,093,900 |
21/05 | 1,957.0 | 2,104.0 | 1,888.0 | 1,913.0 | -25.0 | -1.3 | 22,818,200 |
21/04 | 2,139.0 | 2,180.0 | 1,930.0 | 1,938.0 | -180.0 | -8.5 | 18,699,100 |
21/03 | 2,012.0 | 2,236.0 | 1,991.0 | 2,118.0 | +168.0 | +8.6 | 26,428,000 |
21/02 | 1,801.0 | 2,056.0 | 1,755.0 | 1,950.0 | +152.0 | +8.5 | 23,381,700 |
21/01 | 1,610.0 | 1,856.0 | 1,541.0 | 1,798.0 | +190.0 | +11.8 | 21,368,400 |
20/12 | 1,659.0 | 1,790.0 | 1,563.0 | 1,608.0 | -38.0 | -2.3 | 24,509,200 |
20/11 | 1,695.0 | 1,765.0 | 1,616.0 | 1,646.0 | -44.0 | -2.6 | 24,722,900 |
20/10 | 1,691.0 | 1,788.0 | 1,641.0 | 1,690.0 | -15.0 | -0.9 | 22,126,000 |
20/09 | 1,576.0 | 1,813.0 | 1,568.0 | 1,705.0 | +130.0 | +8.3 | 23,618,000 |
20/08 | 1,414.0 | 1,609.0 | 1,303.0 | 1,575.0 | +163.0 | +11.5 | 25,612,000 |
20/07 | 1,473.0 | 1,522.0 | 1,412.0 | 1,412.0 | -58.0 | -4.0 | 21,087,900 |
20/06 | 1,512.0 | 1,606.0 | 1,424.0 | 1,470.0 | -28.0 | -1.9 | 23,112,900 |
20/05 | 1,315.0 | 1,547.0 | 1,246.0 | 1,498.0 | +169.0 | +12.7 | 30,506,100 |
20/04 | 1,207.0 | 1,349.0 | 1,122.0 | 1,329.0 | +99.0 | +8.1 | 28,634,100 |
20/03 | 1,456.0 | 1,508.0 | 1,012.0 | 1,230.0 | -251.0 | -17.0 | 50,482,600 |
20/02 | 1,547.0 | 1,758.0 | 1,467.0 | 1,481.0 | -92.0 | -5.9 | 25,125,500 |
20/01 | 1,645.0 | 1,723.0 | 1,565.0 | 1,573.0 | -122.0 | -7.2 | 21,518,700 |
19/12 | 1,641.0 | 1,773.0 | 1,618.0 | 1,695.0 | +65.0 | +4.0 | 21,921,300 |
19/11 | 1,489.0 | 1,683.0 | 1,477.0 | 1,630.0 | +132.0 | +8.8 | 24,342,600 |
19/10 | 1,441.0 | 1,551.0 | 1,386.0 | 1,498.0 | +70.0 | +4.9 | 23,026,000 |
19/09 | 1,359.0 | 1,508.0 | 1,331.0 | 1,428.0 | +64.0 | +4.7 | 23,015,400 |
19/08 | 1,509.0 | 1,534.0 | 1,306.0 | 1,364.0 | -169.0 | -11.0 | 27,915,500 |
19/07 | 1,549.0 | 1,571.0 | 1,467.0 | 1,533.0 | +18.0 | +1.2 | 24,331,100 |
19/06 | 1,342.0 | 1,529.0 | 1,338.0 | 1,515.0 | +137.0 | +9.9 | 27,828,700 |
19/05 | 1,775.0 | 1,780.0 | 1,357.0 | 1,378.0 | -407.0 | -22.8 | 37,692,700 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて